TR Property Inv Trust (TRY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TR Property Inv Trust

Date Open High Low Close* Volume
31/10/2013 232.20p 234.25p 231.50p 232.60p 422401
30/10/2013 231.70p 234.00p 231.70p 233.90p 455730
29/10/2013 230.30p 233.80p 230.20p 233.80p 331565
28/10/2013 230.60p 232.90p 230.00p 231.50p 444981
25/10/2013 231.50p 232.80p 230.00p 230.60p 419467
24/10/2013 228.00p 233.20p 225.80p 231.00p 757805
23/10/2013 222.50p 226.00p 221.80p 225.80p 835454
22/10/2013 219.50p 223.10p 217.22p 222.20p 330000
21/10/2013 214.20p 219.20p 213.50p 219.20p 666407
18/10/2013 213.90p 214.07p 213.00p 213.50p 385628
17/10/2013 214.00p 214.00p 212.00p 213.90p 279187
16/10/2013 213.50p 213.80p 210.50p 213.50p 444256
15/10/2013 213.00p 213.90p 212.00p 212.20p 521338
14/10/2013 211.00p 211.50p 209.80p 210.70p 625924
11/10/2013 211.00p 212.70p 209.80p 209.80p 436406
10/10/2013 209.00p 211.00p 209.00p 210.40p 316298
09/10/2013 210.60p 210.90p 209.00p 209.00p 340440
08/10/2013 211.70p 212.00p 210.10p 210.60p 1113929
07/10/2013 210.50p 212.79p 209.99p 210.10p 354885
04/10/2013 210.80p 212.95p 209.59p 211.00p 214396
03/10/2013 211.50p 213.50p 211.10p 211.10p 390843
02/10/2013 211.40p 213.00p 209.52p 212.00p 461578
01/10/2013 210.00p 212.00p 208.30p 210.60p 364651
30/09/2013 212.10p 213.30p 209.10p 209.90p 310456
27/09/2013 214.00p 215.00p 212.30p 212.30p 211292
26/09/2013 215.00p 215.00p 213.20p 214.00p 263536
25/09/2013 213.90p 215.39p 212.73p 214.00p 276796
24/09/2013 213.40p 216.20p 212.00p 214.50p 504112
23/09/2013 214.00p 215.47p 212.00p 212.00p 344538
20/09/2013 216.60p 217.19p 213.00p 213.10p 506172
19/09/2013 217.00p 219.50p 215.20p 215.20p 564429
18/09/2013 213.90p 216.83p 213.90p 215.30p 496513
17/09/2013 215.90p 216.50p 213.10p 214.80p 410738
16/09/2013 213.20p 216.50p 212.00p 216.50p 566659
13/09/2013 210.90p 212.90p 210.20p 211.40p 380012
12/09/2013 213.00p 213.80p 210.20p 210.20p 603320
11/09/2013 209.20p 212.81p 208.50p 211.70p 386382
10/09/2013 207.50p 210.00p 206.00p 210.00p 326069
09/09/2013 206.00p 207.50p 205.70p 207.40p 233712
06/09/2013 209.30p 210.00p 206.30p 207.00p 258245
05/09/2013 208.20p 209.00p 205.80p 206.50p 362741
04/09/2013 206.10p 208.70p 205.23p 207.40p 256348
03/09/2013 208.20p 209.80p 206.00p 206.50p 388502
02/09/2013 207.20p 209.70p 204.00p 208.20p 296035
30/08/2013 207.10p 207.10p 204.00p 204.00p 154535
29/08/2013 207.10p 207.10p 204.00p 204.00p 204814
28/08/2013 205.40p 208.00p 205.00p 205.60p 281155
27/08/2013 205.70p 208.00p 204.72p 206.80p 233589
23/08/2013 204.50p 208.00p 204.50p 205.00p 279041
22/08/2013 205.30p 207.60p 204.80p 205.50p 400175
21/08/2013 206.00p 207.90p 204.00p 204.70p 375799
20/08/2013 210.00p 210.60p 206.00p 206.00p 446819
19/08/2013 212.90p 212.90p 209.60p 210.50p 234625
16/08/2013 210.80p 212.48p 209.50p 211.50p 239744
15/08/2013 216.50p 216.50p 209.50p 209.50p 575216
14/08/2013 214.00p 216.50p 213.00p 216.50p 363221
13/08/2013 214.00p 214.00p 212.20p 213.00p 478645
12/08/2013 215.30p 215.40p 212.40p 213.00p 286747
09/08/2013 212.90p 216.00p 212.50p 212.50p 299101
08/08/2013 214.50p 214.64p 212.00p 212.00p 384521
07/08/2013 215.40p 216.30p 213.44p 214.50p 359446
06/08/2013 215.70p 215.70p 212.50p 214.50p 275361
05/08/2013 215.80p 216.50p 213.60p 213.90p 267087
02/08/2013 215.50p 216.50p 213.80p 214.50p 367876
01/08/2013 210.60p 216.00p 209.75p 216.00p 443647
31/07/2013 212.30p 212.34p 209.50p 211.50p 408902
30/07/2013 212.10p 212.54p 209.50p 211.00p 204618
29/07/2013 211.40p 213.40p 209.00p 209.00p 198403
26/07/2013 209.90p 213.00p 209.25p 211.50p 255734
25/07/2013 210.00p 212.80p 209.10p 209.10p 230296
24/07/2013 211.40p 213.70p 211.40p 212.60p 313108
23/07/2013 213.30p 213.80p 211.10p 213.50p 242677
22/07/2013 210.00p 214.00p 210.00p 214.00p 342691
19/07/2013 208.70p 211.50p 207.60p 211.50p 269506
18/07/2013 207.50p 209.90p 206.56p 209.90p 242729
17/07/2013 205.50p 208.00p 205.50p 207.40p 398587
16/07/2013 207.00p 207.90p 205.90p 207.50p 365946
15/07/2013 206.50p 208.50p 206.50p 207.50p 257930
12/07/2013 206.40p 207.89p 206.40p 206.60p 206159
11/07/2013 207.40p 208.00p 205.50p 207.00p 266192
10/07/2013 205.10p 207.60p 204.20p 206.50p 171820
09/07/2013 202.80p 207.60p 202.03p 206.50p 759860
08/07/2013 200.20p 204.00p 200.00p 203.40p 362574
05/07/2013 200.00p 201.50p 199.11p 200.00p 360582
04/07/2013 193.00p 199.20p 192.17p 199.00p 711516
03/07/2013 190.10p 193.00p 189.50p 192.50p 370892
02/07/2013 191.20p 193.34p 190.70p 191.50p 512140
01/07/2013 187.00p 192.70p 186.82p 192.70p 393062
28/06/2013 191.60p 192.70p 190.00p 190.00p 459446
27/06/2013 186.80p 192.70p 186.33p 192.70p 400491
26/06/2013 184.40p 188.71p 182.93p 188.00p 625161
25/06/2013 187.70p 188.89p 186.00p 187.50p 528715
24/06/2013 193.80p 195.48p 187.20p 187.20p 589512
21/06/2013 195.20p 197.90p 192.80p 192.80p 514510
20/06/2013 197.80p 200.50p 194.60p 194.60p 329051
19/06/2013 197.00p 201.50p 196.50p 200.50p 930235
18/06/2013 196.50p 198.50p 194.78p 198.50p 326969
17/06/2013 195.80p 197.00p 194.47p 196.50p 262073
14/06/2013 196.40p 196.75p 193.70p 196.40p 350884
13/06/2013 194.00p 196.09p 192.30p 193.70p 470672
12/06/2013 196.60p 197.50p 194.20p 195.80p 288107
11/06/2013 198.00p 198.50p 194.20p 194.20p 539230
10/06/2013 197.60p 199.70p 197.00p 197.00p 377565
07/06/2013 198.70p 199.57p 196.00p 197.80p 601133
06/06/2013 200.00p 200.50p 197.50p 197.50p 211468
05/06/2013 203.10p 205.91p 198.00p 198.00p 691591
04/06/2013 207.00p 207.00p 203.20p 203.20p 328989
03/06/2013 205.00p 206.85p 203.60p 205.10p 269977
31/05/2013 206.40p 208.30p 205.01p 206.40p 362035
30/05/2013 208.00p 208.00p 205.68p 206.70p 406625
29/05/2013 211.10p 211.90p 205.73p 206.00p 633540
28/05/2013 210.10p 211.10p 208.50p 210.80p 276683
24/05/2013 210.50p 213.94p 207.80p 208.50p 536552
23/05/2013 214.40p 214.63p 208.05p 211.00p 666010
22/05/2013 214.50p 215.50p 213.20p 215.30p 618386
21/05/2013 212.80p 216.40p 212.50p 215.00p 782711
20/05/2013 211.50p 214.40p 210.52p 214.10p 734672
17/05/2013 206.00p 211.50p 206.00p 211.50p 599838
16/05/2013 205.00p 207.01p 205.00p 206.70p 697775
15/05/2013 205.40p 207.00p 204.43p 207.00p 621650
14/05/2013 201.50p 206.00p 200.26p 205.10p 963873
13/05/2013 199.50p 201.00p 199.50p 201.00p 358499
10/05/2013 200.00p 201.00p 199.21p 201.00p 890880
09/05/2013 197.50p 200.11p 197.50p 199.50p 1256564
08/05/2013 197.50p 199.00p 195.80p 199.00p 471920
07/05/2013 197.50p 197.50p 195.60p 196.20p 358072
03/05/2013 193.70p 197.50p 193.70p 197.50p 701062
02/05/2013 195.20p 196.20p 193.00p 194.60p 394800
01/05/2013 196.50p 196.67p 194.25p 195.20p 698217
30/04/2013 195.20p 196.50p 194.39p 196.50p 611784
29/04/2013 194.40p 195.50p 191.86p 194.80p 642176
26/04/2013 192.60p 194.34p 192.04p 194.00p 268160
25/04/2013 193.00p 194.00p 191.80p 193.90p 352261
24/04/2013 190.90p 192.60p 189.41p 192.60p 304956
23/04/2013 189.90p 191.40p 188.75p 191.00p 653209
22/04/2013 189.90p 190.50p 187.60p 189.20p 360954
19/04/2013 189.20p 190.40p 187.93p 189.00p 429742
18/04/2013 186.00p 189.12p 186.00p 188.10p 741421
17/04/2013 188.50p 188.52p 186.20p 186.20p 351581
16/04/2013 185.50p 188.20p 185.50p 187.80p 622985
15/04/2013 188.50p 188.50p 185.50p 186.70p 472979
12/04/2013 188.00p 188.62p 186.50p 188.00p 1019243
11/04/2013 186.00p 188.00p 185.50p 187.00p 799205
10/04/2013 182.90p 186.00p 181.60p 185.50p 514011
09/04/2013 181.60p 183.00p 179.13p 183.00p 414110
08/04/2013 181.60p 182.24p 178.80p 179.80p 481352
05/04/2013 184.00p 184.00p 180.50p 181.40p 427671
04/04/2013 184.50p 185.17p 182.00p 182.50p 521563
03/04/2013 186.40p 186.55p 184.00p 184.50p 452940
02/04/2013 185.10p 187.50p 184.49p 186.50p 483788
28/03/2013 185.90p 186.30p 184.17p 186.30p 438550
27/03/2013 186.90p 186.90p 183.50p 183.50p 337980
26/03/2013 186.90p 187.00p 185.00p 186.90p 409397
25/03/2013 189.00p 189.00p 185.00p 185.00p 401598
22/03/2013 186.10p 188.40p 186.00p 187.60p 383742
21/03/2013 188.20p 189.72p 186.00p 186.10p 421951
20/03/2013 189.80p 190.00p 187.90p 187.90p 333238
19/03/2013 189.40p 189.50p 188.22p 189.50p 367285
18/03/2013 188.80p 189.50p 186.02p 189.50p 614654
15/03/2013 189.90p 189.90p 188.02p 189.80p 465440
14/03/2013 189.40p 189.40p 187.00p 188.90p 467367
13/03/2013 191.40p 191.40p 187.00p 187.00p 501351
12/03/2013 190.00p 191.20p 189.00p 189.00p 461485
11/03/2013 187.00p 191.50p 187.00p 191.20p 372554
08/03/2013 188.50p 189.50p 187.17p 188.70p 462773
07/03/2013 186.00p 188.00p 186.00p 187.40p 385516
06/03/2013 186.50p 187.90p 185.46p 187.50p 514516
05/03/2013 186.10p 186.50p 184.96p 185.50p 477211
04/03/2013 186.70p 186.70p 184.80p 186.30p 284251
01/03/2013 186.20p 187.00p 184.50p 187.00p 379825
28/02/2013 187.00p 187.00p 185.00p 186.00p 461336
27/02/2013 185.00p 186.80p 183.50p 186.50p 285986
26/02/2013 186.30p 187.15p 183.50p 183.50p 402170
25/02/2013 186.50p 188.80p 185.95p 187.00p 407862
22/02/2013 187.00p 188.30p 185.50p 186.60p 355491
21/02/2013 188.00p 189.70p 185.65p 187.00p 454158
20/02/2013 185.50p 189.70p 185.50p 189.70p 270267
19/02/2013 184.30p 187.50p 183.40p 186.20p 384870
18/02/2013 183.00p 184.20p 182.58p 184.10p 347085
15/02/2013 179.90p 183.00p 178.81p 183.00p 463405
14/02/2013 177.80p 180.20p 177.80p 180.00p 365457
13/02/2013 178.40p 180.20p 175.53p 179.80p 872457
12/02/2013 176.10p 178.40p 176.10p 178.00p 358249
11/02/2013 176.30p 178.60p 176.30p 178.40p 280949
08/02/2013 176.30p 178.30p 176.28p 178.00p 200505
07/02/2013 177.40p 177.80p 176.60p 177.00p 376450
06/02/2013 176.70p 178.00p 176.18p 177.00p 717462
05/02/2013 176.10p 177.50p 175.11p 177.50p 296702
04/02/2013 176.70p 178.00p 176.00p 176.00p 395100
01/02/2013 177.60p 178.20p 176.24p 178.00p 878824
31/01/2013 176.50p 177.20p 176.00p 176.40p 394994
30/01/2013 177.70p 179.08p 177.00p 177.20p 441757
29/01/2013 178.00p 178.10p 177.00p 177.20p 215307
28/01/2013 178.60p 178.60p 176.80p 177.40p 456530
25/01/2013 178.00p 178.36p 177.05p 177.50p 304638
24/01/2013 176.00p 178.50p 176.00p 177.00p 204861
23/01/2013 176.90p 178.10p 176.14p 177.40p 386067
22/01/2013 177.40p 177.66p 176.20p 177.50p 265703
21/01/2013 177.80p 177.80p 176.00p 177.60p 366318
18/01/2013 177.50p 178.20p 175.10p 178.00p 451795

*Close Price adjusted for both dividends and splits